| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 119.8 | 119.8 | 108.6 | 112.95 | 56.475 | -6.55 (-5.48%) | 62,535 |
| 16 Jun 2005 | INR | 119 | 122 | 117 | 119.5 | 59.75 | +1.05 (+0.89%) | 64,312 |
| 15 Jun 2005 | INR | 116.7 | 122 | 115.1 | 118.45 | 59.225 | +2.75 (+2.38%) | 110,301 |
| 14 Jun 2005 | INR | 116.85 | 118 | 113.5 | 115.7 | 57.85 | -0.2 (-0.17%) | 90,350 |
| 13 Jun 2005 | INR | 122.7 | 124 | 115 | 115.9 | 57.95 | -5.4 (-4.45%) | 153,706 |
| 10 Jun 2005 | INR | 126.1 | 128 | 119.1 | 121.3 | 60.65 | -3.45 (-2.77%) | 115,368 |
| 9 Jun 2005 | INR | 120.5 | 128.5 | 120.4 | 124.75 | 62.375 | +4.4 (+3.66%) | 153,419 |
| 8 Jun 2005 | INR | 125.4 | 128 | 118 | 120.35 | 60.175 | -3.8 (-3.06%) | 125,169 |
| 7 Jun 2005 | INR | 122.4 | 126.8 | 119 | 124.15 | 62.075 | +15.05 (+13.79%) | 200,054 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 109.1 | 54.55 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 109.1 | 54.55 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 112.05 | 113 | 108.3 | 109.1 | 54.55 | -1.6 (-1.45%) | 50,341 |
| 1 Jun 2005 | INR | 111.5 | 114 | 109.95 | 110.7 | 55.35 | -1.1 (-0.98%) | 25,322 |
| 31 May 2005 | INR | 110.5 | 112.9 | 108.5 | 111.8 | 55.9 | +2.2 (+2.01%) | 69,802 |
| 30 May 2005 | INR | 112.85 | 113.7 | 108.5 | 109.6 | 54.8 | -3.2 (-2.84%) | 76,004 |
| 27 May 2005 | INR | 114 | 114.9 | 110.05 | 112.8 | 56.4 | +1.65 (+1.48%) | 110,678 |
| 26 May 2005 | INR | 110.9 | 115 | 110 | 111.15 | 55.575 | +1.1 (+1.00%) | 94,689 |
| 25 May 2005 | INR | 107.95 | 114.9 | 107.95 | 110.05 | 55.025 | +2.4 (+2.23%) | 152,011 |
| 24 May 2005 | INR | 109.75 | 109.75 | 99.55 | 107.65 | 53.825 | +0.15 (+0.14%) | 203,886 |
| 23 May 2005 | INR | 113.8 | 113.8 | 106.55 | 107.5 | 53.75 | -4.35 (-3.89%) | 67,416 |
| 20 May 2005 | INR | 110.7 | 114 | 109.1 | 111.85 | 55.925 | +1.95 (+1.77%) | 159,686 |
| 19 May 2005 | INR | 117.5 | 121.65 | 108 | 109.9 | 54.95 | -0.7 (-0.63%) | 631,896 |
| 18 May 2005 | INR | 101.4 | 110.6 | 101 | 110.6 | 55.3 | +10.05 (+10.00%) | 758,733 |
| 17 May 2005 | INR | 104.4 | 111.8 | 99.05 | 100.55 | 50.275 | -4.35 (-4.15%) | 1,009,990 |
| 16 May 2005 | INR | 89.55 | 106.55 | 89.55 | 104.9 | 52.45 | +16.1 (+18.13%) | 582,235 |
| 13 May 2005 | INR | 79.65 | 89.75 | 79.5 | 88.8 | 44.4 | +11.55 (+14.95%) | 339,802 |
| 12 May 2005 | INR | 76.75 | 78.9 | 76.3 | 77.25 | 38.625 | +2.25 (+3%) | 94,318 |
| 11 May 2005 | INR | 74.6 | 77.2 | 74 | 75 | 37.5 | 0.0 (0.0%) | 45,695 |
| 10 May 2005 | INR | 77 | 78 | 74.25 | 75 | 37.5 | -1.7 (-2.22%) | 52,192 |
| 9 May 2005 | INR | 76 | 78 | 74.25 | 76.7 | 38.35 | +2.35 (+3.16%) | 147,698 |
